Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drive Shack Inc (NY: DS )

0.1676 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 1.080 1.095 1.070 1.080 347,932 +0.00(+0.00%)
Aug 30, 2022 1.110 1.110 1.060 1.080 783,889 -0.02(-1.82%)
Aug 29, 2022 1.150 1.150 1.100 1.100 767,424 -0.03(-2.65%)
Aug 26, 2022 1.210 1.210 1.130 1.130 676,935 -0.05(-4.24%)
Aug 25, 2022 1.190 1.215 1.170 1.180 1,105,725 +0.01(+0.85%)
Aug 24, 2022 1.210 1.210 1.160 1.170 553,994 +0.00(+0.00%)
Aug 23, 2022 1.160 1.180 1.150 1.170 544,322 +0.03(+2.63%)
Aug 22, 2022 1.220 1.220 1.140 1.140 1,258,454 -0.07(-5.79%)
Aug 19, 2022 1.310 1.310 1.210 1.210 959,358 -0.08(-6.20%)
Aug 18, 2022 1.320 1.325 1.290 1.290 540,620 -0.03(-2.27%)
Aug 17, 2022 1.350 1.370 1.300 1.320 548,721 -0.03(-2.22%)
Aug 16, 2022 1.400 1.410 1.330 1.350 1,076,308 -0.03(-2.17%)
Aug 15, 2022 1.380 1.410 1.370 1.380 522,813 +0.02(+1.47%)
Aug 12, 2022 1.400 1.440 1.355 1.360 794,477 -0.05(-3.55%)
Aug 11, 2022 1.420 1.470 1.390 1.410 573,917 +0.00(+0.00%)
Aug 10, 2022 1.440 1.460 1.375 1.410 451,845 +0.01(+0.71%)
Aug 09, 2022 1.610 1.610 1.400 1.400 917,751 -0.21(-13.04%)
Aug 08, 2022 1.530 1.640 1.520 1.610 580,026 +0.09(+5.92%)
Aug 05, 2022 1.490 1.545 1.430 1.520 794,035 +0.02(+1.33%)
Aug 04, 2022 1.420 1.510 1.380 1.500 665,299 +0.06(+4.17%)
Aug 03, 2022 1.400 1.470 1.400 1.440 608,284 +0.03(+2.13%)
Aug 02, 2022 1.340 1.420 1.340 1.410 731,306 +0.07(+5.22%)
Aug 01, 2022 1.350 1.400 1.330 1.340 579,855 -0.02(-1.47%)
Jul 29, 2022 1.350 1.375 1.330 1.360 418,185 +0.02(+1.49%)
Jul 28, 2022 1.300 1.371 1.300 1.340 595,393 +0.04(+3.08%)
Jul 27, 2022 1.280 1.330 1.279 1.300 489,639 +0.04(+3.17%)
Jul 26, 2022 1.320 1.330 1.260 1.260 379,739 -0.07(-5.26%)
Jul 25, 2022 1.330 1.350 1.290 1.330 321,931 +0.02(+1.53%)
Jul 22, 2022 1.390 1.390 1.300 1.310 405,485 -0.06(-4.38%)
Jul 21, 2022 1.320 1.400 1.320 1.370 271,927 -0.04(-2.84%)
Jul 20, 2022 1.400 1.431 1.370 1.410 548,900 +0.01(+0.71%)
Jul 19, 2022 1.350 1.420 1.350 1.400 453,022 +0.04(+2.94%)
Jul 18, 2022 1.350 1.410 1.350 1.360 525,744 +0.00(+0.00%)
Jul 15, 2022 1.320 1.370 1.290 1.360 271,733 +0.05(+3.82%)
Jul 14, 2022 1.280 1.325 1.255 1.310 295,478 +0.01(+0.77%)
Jul 13, 2022 1.310 1.330 1.270 1.300 674,912 -0.04(-2.99%)
Jul 12, 2022 1.340 1.380 1.320 1.340 403,613 -0.01(-0.74%)
Jul 11, 2022 1.400 1.410 1.330 1.350 276,533 -0.07(-4.93%)
Jul 08, 2022 1.410 1.430 1.360 1.420 205,941 +0.00(+0.00%)
Jul 07, 2022 1.350 1.430 1.350 1.420 538,772 +0.08(+5.97%)
Jul 06, 2022 1.420 1.420 1.300 1.340 492,408 -0.07(-4.96%)
Jul 05, 2022 1.300 1.415 1.260 1.410 578,149 +0.09(+6.82%)
Jul 01, 2022 1.360 1.400 1.270 1.320 982,091 -0.05(-3.65%)
Jun 30, 2022 1.360 1.410 1.320 1.370 702,948 -0.03(-2.14%)
Jun 29, 2022 1.510 1.530 1.365 1.400 786,220 -0.13(-8.50%)
Jun 28, 2022 1.510 1.605 1.490 1.530 610,818 +0.03(+2.00%)
Jun 27, 2022 1.550 1.600 1.460 1.500 760,232 -0.01(-0.66%)
Jun 24, 2022 1.510 1.640 1.480 1.510 10,345,707 +0.02(+1.34%)
Jun 23, 2022 1.480 1.500 1.420 1.490 667,101 +0.03(+2.05%)
Jun 22, 2022 1.410 1.535 1.410 1.460 810,447 +0.03(+2.10%)
Jun 21, 2022 1.500 1.520 1.370 1.430 1,273,661 +0.03(+2.14%)
Jun 17, 2022 1.390 1.430 1.350 1.400 836,219 +0.04(+2.94%)
Jun 16, 2022 1.520 1.520 1.360 1.360 929,657 -0.21(-13.38%)
Jun 15, 2022 1.490 1.630 1.465 1.570 1,567,724 +0.09(+6.08%)
Jun 14, 2022 1.410 1.520 1.380 1.480 811,056 +0.07(+4.96%)
Jun 13, 2022 1.680 1.690 1.310 1.410 4,685,319 -0.40(-22.10%)
Jun 10, 2022 1.870 1.950 1.780 1.810 1,292,911 -0.12(-6.22%)
Jun 09, 2022 1.790 1.970 1.716 1.930 2,094,470 +0.11(+6.04%)
Jun 08, 2022 1.710 1.920 1.680 1.820 2,063,387 +0.12(+7.06%)
Jun 07, 2022 1.590 1.735 1.520 1.700 1,649,286 +0.11(+6.92%)
Jun 06, 2022 1.650 1.690 1.540 1.590 1,416,891 -0.08(-4.79%)
Jun 03, 2022 1.580 1.675 1.555 1.670 520,008 +0.06(+3.73%)
Jun 02, 2022 1.510 1.650 1.490 1.610 596,171 +0.07(+4.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.